34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 3 | 20230830 | 192200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230830 | 192100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230830 | 192000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230830 | 191900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230830 | 191800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230830 | 191700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230830 | 191600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230830 | 191500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230830 | 191400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230830 | 191300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230830 | 191200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230830 | 191100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230830 | 191000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230830 | 190900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230830 | 190800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230830 | 190700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230830 | 190600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230830 | 190500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230830 | 190400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230830 | 190300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230830 | 190200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230830 | 190100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230830 | 190000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230830 | 185900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230830 | 185800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230830 | 185700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230830 | 185600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230830 | 185500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230830 | 185400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230830 | 185300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 33 | 20230830 | 185200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230830 | 185100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230830 | 185000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230830 | 184900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230830 | 184800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230830 | 184700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230830 | 184600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230830 | 184500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230830 | 184400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230830 | 184300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230830 | 184200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230830 | 184100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230830 | 184000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230830 | 183900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230830 | 183800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230830 | 183700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230830 | 183600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230830 | 183500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230830 | 183400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230830 | 183300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230830 | 183200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230830 | 183100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230830 | 183000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230830 | 182900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230830 | 182800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230830 | 182700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230830 | 182600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230830 | 182500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230830 | 182400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230830 | 182300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 63 | 20230830 | 182200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230830 | 182100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230830 | 182000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230830 | 181900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230830 | 181800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230830 | 181700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230830 | 181600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230830 | 181500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230830 | 181400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230830 | 181300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230830 | 181200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230830 | 181100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230830 | 181000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230830 | 180900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230830 | 180800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230830 | 180700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230830 | 180600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230830 | 180500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230830 | 180400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230830 | 180300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230830 | 180200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230830 | 180100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230830 | 180000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230830 | 175900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230830 | 175800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230830 | 175700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230830 | 175600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230830 | 175500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230830 | 175400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230830 | 175300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 93 | 20230830 | 175200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230830 | 175100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230830 | 175000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230830 | 174900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230830 | 174800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230830 | 174700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230830 | 174600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230830 | 174500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230830 | 174400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230830 | 174300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230830 | 174200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230830 | 174100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230830 | 174000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230830 | 173900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230830 | 173800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230830 | 173700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230830 | 173600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230830 | 173500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230830 | 173400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230830 | 173300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230830 | 173200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230830 | 173100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230830 | 173000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230830 | 172900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230830 | 172800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230830 | 172700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230830 | 172600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230830 | 172500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230830 | 172400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230830 | 172300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 123 | 20230830 | 172200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230830 | 172100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230830 | 172000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230830 | 171900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230830 | 171800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230830 | 171700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230830 | 171600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230830 | 171500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230830 | 171400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230830 | 171300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230830 | 171200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230830 | 171100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230830 | 171000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230830 | 170900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230830 | 170800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230830 | 170700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230830 | 170600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230830 | 170500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230830 | 170400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230830 | 170300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230830 | 170200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230830 | 170100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230830 | 170000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230830 | 165900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230830 | 165800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230830 | 165700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230830 | 165600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230830 | 165500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230830 | 165400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230830 | 165300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 153 | 20230830 | 165200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230830 | 165100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230830 | 165000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230830 | 164900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230830 | 164800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230830 | 164700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230830 | 164600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230830 | 164500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230830 | 164400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230830 | 164300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230830 | 164200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230830 | 164100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230830 | 164000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230830 | 163900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230830 | 163800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230830 | 163700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230830 | 163600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230830 | 163500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230830 | 163400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230830 | 163300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230830 | 163200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230830 | 163100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230830 | 163000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230830 | 162900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230830 | 162800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230830 | 162700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230830 | 162600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230830 | 162500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230830 | 162400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230830 | 162300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 183 | 20230830 | 162200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230830 | 162100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230830 | 162000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230830 | 161900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230830 | 161800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230830 | 161700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230830 | 161600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230830 | 161500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230830 | 161400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230830 | 161300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230830 | 161200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230830 | 161100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230830 | 161000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230830 | 160900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230830 | 160800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230830 | 160700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230830 | 160600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230830 | 160500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230830 | 160400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230830 | 160300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230830 | 160200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230830 | 160100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20230830 | 160000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230830 | 155900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230830 | 155800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230830 | 155700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230830 | 155600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230830 | 155500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230830 | 155400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230830 | 155300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 213 | 20230830 | 155200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230830 | 155100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230830 | 155000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20230830 | 154900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20230830 | 154800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20230830 | 154700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20230830 | 154600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20230830 | 154500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20230830 | 154400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20230830 | 154300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20230830 | 154200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20230830 | 154100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20230830 | 154000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20230830 | 153900 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20230830 | 153800 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20230830 | 153700 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20230830 | 153600 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20230830 | 153500 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20230830 | 153400 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20230830 | 153300 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20230830 | 153200 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20230830 | 153100 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20230830 | 153000 | 17314342450 | 27650 | 27650 | 27650 | 27650 | 8145 |
| 236 | 20230830 | 152900 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20230830 | 152800 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20230830 | 152700 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20230830 | 152600 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20230830 | 152500 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20230830 | 152400 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20230830 | 152300 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 243 | 20230830 | 152200 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20230830 | 152100 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20230830 | 152000 | 17089133200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20230830 | 151900 | 17089133200 | 27750 | 27700 | 27750 | 27700 | 553 |
| 247 | 20230830 | 151800 | 17073803750 | 27700 | 27650 | 27750 | 27600 | 3939 |
| 248 | 20230830 | 151700 | 16964680300 | 27650 | 27650 | 27650 | 27650 | 713 |
| 249 | 20230830 | 151600 | 16944965850 | 27700 | 27700 | 27700 | 27650 | 1711 |
| 250 | 20230830 | 151500 | 16897646200 | 27700 | 27650 | 27700 | 27650 | 566 |
| 251 | 20230830 | 151400 | 16881975300 | 27650 | 27650 | 27650 | 27650 | 206 |
| 252 | 20230830 | 151300 | 16876279400 | 27650 | 27650 | 27650 | 27600 | 1508 |
| 253 | 20230830 | 151200 | 16834584300 | 27650 | 27650 | 27700 | 27650 | 429 |
| 254 | 20230830 | 151100 | 16822718200 | 27650 | 27650 | 27650 | 27650 | 3325 |
| 255 | 20230830 | 151000 | 16730781950 | 27700 | 27650 | 27700 | 27650 | 420 |
| 256 | 20230830 | 150900 | 16719151200 | 27650 | 27650 | 27700 | 27650 | 1303 |
| 257 | 20230830 | 150800 | 16683097750 | 27650 | 27700 | 27700 | 27650 | 872 |
| 258 | 20230830 | 150700 | 16658977850 | 27700 | 27700 | 27700 | 27650 | 1616 |
| 259 | 20230830 | 150600 | 16614247250 | 27700 | 27700 | 27700 | 27700 | 239 |
| 260 | 20230830 | 150500 | 16607626950 | 27700 | 27700 | 27700 | 27700 | 318 |
| 261 | 20230830 | 150400 | 16598818350 | 27650 | 27750 | 27750 | 27650 | 1292 |
| 262 | 20230830 | 150300 | 16563029800 | 27700 | 27700 | 27700 | 27700 | 1520 |
| 263 | 20230830 | 150200 | 16520925800 | 27700 | 27700 | 27700 | 27650 | 425 |
| 264 | 20230830 | 150100 | 16509159950 | 27700 | 27650 | 27700 | 27650 | 1268 |
| 265 | 20230830 | 150000 | 16474051600 | 27700 | 27650 | 27700 | 27650 | 1452 |
| 266 | 20230830 | 145900 | 16433897350 | 27600 | 27650 | 27650 | 27600 | 253 |
| 267 | 20230830 | 145800 | 16426902900 | 27650 | 27650 | 27650 | 27600 | 871 |
| 268 | 20230830 | 145700 | 16402842850 | 27650 | 27650 | 27650 | 27650 | 416 |
| 269 | 20230830 | 145600 | 16391340450 | 27650 | 27650 | 27650 | 27600 | 819 |
| 270 | 20230830 | 145500 | 16368696050 | 27650 | 27650 | 27700 | 27600 | 1145 |
| 271 | 20230830 | 145400 | 16337043050 | 27650 | 27650 | 27650 | 27650 | 275 |
| 272 | 20230830 | 145300 | 16329439300 | 27650 | 27650 | 27650 | 27650 | 115 |
| 273 | 20230830 | 145200 | 16326259550 | 27650 | 27700 | 27700 | 27650 | 1786 |
| 274 | 20230830 | 145100 | 16276873050 | 27700 | 27700 | 27700 | 27700 | 878 |
| 275 | 20230830 | 145000 | 16252552450 | 27700 | 27650 | 27700 | 27650 | 248 |
| 276 | 20230830 | 144900 | 16245692000 | 27650 | 27650 | 27650 | 27650 | 849 |
| 277 | 20230830 | 144800 | 16222217150 | 27650 | 27550 | 27650 | 27550 | 665 |
| 278 | 20230830 | 144700 | 16203843850 | 27550 | 27600 | 27600 | 27550 | 368 |
| 279 | 20230830 | 144600 | 16193693000 | 27650 | 27550 | 27650 | 27550 | 89 |
| 280 | 20230830 | 144500 | 16191236550 | 27550 | 27600 | 27600 | 27550 | 229 |
| 281 | 20230830 | 144400 | 16184919600 | 27600 | 27600 | 27600 | 27600 | 883 |
| 282 | 20230830 | 144300 | 16160548800 | 27600 | 27600 | 27600 | 27550 | 655 |
| 283 | 20230830 | 144200 | 16142477350 | 27600 | 27550 | 27600 | 27550 | 147 |
| 284 | 20230830 | 144100 | 16138425200 | 27600 | 27650 | 27650 | 27600 | 1467 |
| 285 | 20230830 | 144000 | 16097935500 | 27650 | 27650 | 27650 | 27600 | 16 |
| 286 | 20230830 | 143900 | 16097493250 | 27600 | 27650 | 27650 | 27600 | 1518 |
| 287 | 20230830 | 143800 | 16055520600 | 27650 | 27600 | 27650 | 27600 | 266 |
| 288 | 20230830 | 143700 | 16048178950 | 27600 | 27650 | 27650 | 27600 | 601 |
| 289 | 20230830 | 143600 | 16031567800 | 27650 | 27650 | 27700 | 27650 | 344 |
| 290 | 20230830 | 143500 | 16022046050 | 27700 | 27700 | 27700 | 27700 | 27 |
| 291 | 20230830 | 143400 | 16021298150 | 27700 | 27650 | 27700 | 27650 | 50 |
| 292 | 20230830 | 143300 | 16019914600 | 27650 | 27650 | 27650 | 27650 | 20 |
| 293 | 20230830 | 143200 | 16019361600 | 27750 | 27650 | 27750 | 27600 | 762 |
| 294 | 20230830 | 143100 | 15998300350 | 27750 | 27700 | 27750 | 27650 | 821 |
| 295 | 20230830 | 143000 | 15975559650 | 27650 | 27700 | 27700 | 27650 | 133 |
| 296 | 20230830 | 142900 | 15971878550 | 27650 | 27650 | 27700 | 27650 | 154 |
| 297 | 20230830 | 142800 | 15967620400 | 27650 | 27650 | 27650 | 27650 | 77 |
| 298 | 20230830 | 142700 | 15965491350 | 27650 | 27650 | 27650 | 27650 | 596 |
| 299 | 20230830 | 142600 | 15949011950 | 27650 | 27650 | 27650 | 27650 | 5 |
| 300 | 20230830 | 142500 | 15948873700 | 27700 | 27700 | 27700 | 27650 | 145 |
| 301 | 20230830 | 142400 | 15944862200 | 27650 | 27650 | 27700 | 27650 | 61 |
| 302 | 20230830 | 142300 | 15943174350 | 27650 | 27650 | 27650 | 27650 | 512 |
| 303 | 20230830 | 142200 | 15929017550 | 27700 | 27700 | 27700 | 27700 | 4 |
| 304 | 20230830 | 142100 | 15928906750 | 27700 | 27700 | 27700 | 27650 | 84 |
| 305 | 20230830 | 142000 | 15926580150 | 27700 | 27700 | 27700 | 27700 | 380 |
| 306 | 20230830 | 141900 | 15916054150 | 27700 | 27700 | 27700 | 27700 | 8 |
| 307 | 20230830 | 141800 | 15915832550 | 27700 | 27700 | 27750 | 27700 | 926 |
| 308 | 20230830 | 141700 | 15890179000 | 27700 | 27650 | 27700 | 27600 | 378 |
| 309 | 20230830 | 141600 | 15879727500 | 27650 | 27750 | 27750 | 27650 | 1926 |
| 310 | 20230830 | 141500 | 15826395950 | 27750 | 27750 | 27750 | 27700 | 1105 |
| 311 | 20230830 | 141400 | 15795734700 | 27700 | 27700 | 27700 | 27700 | 191 |
| 312 | 20230830 | 141300 | 15790444000 | 27700 | 27750 | 27750 | 27700 | 583 |
| 313 | 20230830 | 141200 | 15774288900 | 27750 | 27750 | 27750 | 27700 | 48 |
| 314 | 20230830 | 141100 | 15772957400 | 27700 | 27700 | 27700 | 27700 | 100 |
| 315 | 20230830 | 141000 | 15770187400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 316 | 20230830 | 140900 | 15770187400 | 27700 | 27750 | 27750 | 27700 | 366 |
| 317 | 20230830 | 140800 | 15760032850 | 27750 | 27750 | 27800 | 27750 | 674 |
| 318 | 20230830 | 140700 | 15741308550 | 27750 | 27750 | 27750 | 27750 | 38 |
| 319 | 20230830 | 140600 | 15740254050 | 27750 | 27750 | 27800 | 27750 | 238 |
| 320 | 20230830 | 140500 | 15733648650 | 27750 | 27750 | 27800 | 27750 | 59 |
| 321 | 20230830 | 140400 | 15732011350 | 27750 | 27700 | 27750 | 27700 | 601 |
| 322 | 20230830 | 140300 | 15715334900 | 27700 | 27650 | 27750 | 27650 | 1769 |
| 323 | 20230830 | 140200 | 15666278100 | 27650 | 27700 | 27700 | 27650 | 502 |
| 324 | 20230830 | 140100 | 15652382700 | 27700 | 27700 | 27700 | 27700 | 674 |
| 325 | 20230830 | 140000 | 15633712900 | 27700 | 27700 | 27700 | 27700 | 679 |
| 326 | 20230830 | 135900 | 15614904600 | 27700 | 27700 | 27700 | 27700 | 143 |
| 327 | 20230830 | 135800 | 15610943500 | 27700 | 27700 | 27700 | 27700 | 46 |
| 328 | 20230830 | 135700 | 15609669300 | 27700 | 27700 | 27700 | 27700 | 680 |
| 329 | 20230830 | 135600 | 15590833300 | 27700 | 27700 | 27750 | 27700 | 264 |
| 330 | 20230830 | 135500 | 15583520350 | 27700 | 27700 | 27750 | 27700 | 949 |
| 331 | 20230830 | 135400 | 15557190600 | 27700 | 27700 | 27700 | 27700 | 375 |
| 332 | 20230830 | 135300 | 15546803100 | 27700 | 27700 | 27700 | 27700 | 357 |
| 333 | 20230830 | 135200 | 15536914200 | 27700 | 27700 | 27750 | 27700 | 488 |
| 334 | 20230830 | 135100 | 15523396100 | 27700 | 27700 | 27700 | 27700 | 927 |
| 335 | 20230830 | 135000 | 15497718200 | 27700 | 27600 | 27700 | 27600 | 5912 |
| 336 | 20230830 | 134900 | 15334242500 | 27550 | 27550 | 27550 | 27550 | 157 |
| 337 | 20230830 | 134800 | 15329917150 | 27600 | 27600 | 27600 | 27600 | 308 |
| 338 | 20230830 | 134700 | 15321416350 | 27650 | 27650 | 27650 | 27650 | 470 |
| 339 | 20230830 | 134600 | 15308420850 | 27650 | 27650 | 27650 | 27650 | 38 |
| 340 | 20230830 | 134500 | 15307370150 | 27650 | 27650 | 27650 | 27650 | 572 |
| 341 | 20230830 | 134400 | 15291554350 | 27650 | 27650 | 27650 | 27650 | 494 |
| 342 | 20230830 | 134300 | 15277895250 | 27700 | 27700 | 27700 | 27650 | 92 |
| 343 | 20230830 | 134200 | 15275346900 | 27650 | 27650 | 27650 | 27650 | 40 |
| 344 | 20230830 | 134100 | 15274240900 | 27650 | 27650 | 27650 | 27650 | 279 |
| 345 | 20230830 | 134000 | 15266526550 | 27650 | 27650 | 27650 | 27650 | 31 |
| 346 | 20230830 | 133900 | 15265669400 | 27650 | 27700 | 27700 | 27650 | 41 |
| 347 | 20230830 | 133800 | 15264535700 | 27700 | 27650 | 27700 | 27650 | 161 |
| 348 | 20230830 | 133700 | 15260078550 | 27650 | 27650 | 27650 | 27650 | 154 |
| 349 | 20230830 | 133600 | 15255820450 | 27650 | 27650 | 27650 | 27650 | 100 |
| 350 | 20230830 | 133500 | 15253055450 | 27650 | 27650 | 27700 | 27650 | 1556 |
| 351 | 20230830 | 133400 | 15210012250 | 27650 | 27550 | 27650 | 27550 | 1146 |
| 352 | 20230830 | 133300 | 15178385650 | 27600 | 27550 | 27600 | 27550 | 614 |
| 353 | 20230830 | 133200 | 15161464950 | 27600 | 27600 | 27600 | 27550 | 837 |
| 354 | 20230830 | 133100 | 15138373600 | 27600 | 27550 | 27600 | 27550 | 46 |
| 355 | 20230830 | 133000 | 15137105800 | 27550 | 27550 | 27600 | 27550 | 1869 |
| 356 | 20230830 | 132900 | 15085580450 | 27550 | 27600 | 27600 | 27550 | 84 |
| 357 | 20230830 | 132800 | 15083263750 | 27600 | 27600 | 27600 | 27600 | 910 |
| 358 | 20230830 | 132700 | 15058147750 | 27600 | 27600 | 27600 | 27600 | 105 |
| 359 | 20230830 | 132600 | 15055249750 | 27650 | 27600 | 27650 | 27600 | 33 |
| 360 | 20230830 | 132500 | 15054338900 | 27650 | 27650 | 27650 | 27650 | 482 |
| 361 | 20230830 | 132400 | 15041011600 | 27650 | 27650 | 27650 | 27650 | 200 |
| 362 | 20230830 | 132300 | 15035481600 | 27650 | 27650 | 27700 | 27650 | 374 |
| 363 | 20230830 | 132200 | 15025138750 | 27700 | 27700 | 27700 | 27700 | 20 |
| 364 | 20230830 | 132100 | 15024584750 | 27700 | 27700 | 27700 | 27650 | 3 |
| 365 | 20230830 | 132000 | 15024501700 | 27650 | 27650 | 27650 | 27650 | 37 |
| 366 | 20230830 | 131900 | 15023478650 | 27650 | 27650 | 27650 | 27650 | 100 |
| 367 | 20230830 | 131800 | 15020713650 | 27700 | 27700 | 27700 | 27650 | 130 |
| 368 | 20230830 | 131700 | 15017115150 | 27700 | 27650 | 27700 | 27650 | 185 |
| 369 | 20230830 | 131600 | 15011996650 | 27650 | 27650 | 27650 | 27650 | 9 |
| 370 | 20230830 | 131500 | 15011747800 | 27650 | 27600 | 27700 | 27600 | 1290 |
| 371 | 20230830 | 131400 | 14976107950 | 27600 | 27600 | 27600 | 27600 | 145 |
| 372 | 20230830 | 131300 | 14972105950 | 27650 | 27600 | 27650 | 27600 | 845 |
| 373 | 20230830 | 131200 | 14948756550 | 27600 | 27650 | 27650 | 27600 | 501 |
| 374 | 20230830 | 131100 | 14934928850 | 27600 | 27600 | 27650 | 27600 | 848 |
| 375 | 20230830 | 131000 | 14911504450 | 27550 | 27700 | 27700 | 27550 | 1465 |
| 376 | 20230830 | 130900 | 14871075600 | 27700 | 27750 | 27750 | 27650 | 333 |
| 377 | 20230830 | 130800 | 14861852400 | 27750 | 27700 | 27750 | 27700 | 176 |
| 378 | 20230830 | 130700 | 14856973700 | 27700 | 27750 | 27750 | 27700 | 2948 |
| 379 | 20230830 | 130600 | 14775177450 | 27750 | 27800 | 27800 | 27750 | 395 |
| 380 | 20230830 | 130500 | 14764210600 | 27800 | 27800 | 27800 | 27750 | 131 |
| 381 | 20230830 | 130400 | 14760569400 | 27800 | 27750 | 27800 | 27750 | 901 |
| 382 | 20230830 | 130300 | 14735526600 | 27750 | 27800 | 27800 | 27750 | 229 |
| 383 | 20230830 | 130200 | 14729160500 | 27800 | 27750 | 27800 | 27750 | 455 |
| 384 | 20230830 | 130100 | 14716513350 | 27750 | 27800 | 27800 | 27750 | 1462 |
| 385 | 20230830 | 130000 | 14675872250 | 27800 | 27800 | 27850 | 27750 | 4230 |
| 386 | 20230830 | 125900 | 14558263450 | 27750 | 27650 | 27750 | 27650 | 2001 |
| 387 | 20230830 | 125800 | 14502785350 | 27650 | 27650 | 27650 | 27600 | 666 |
| 388 | 20230830 | 125700 | 14484370500 | 27650 | 27650 | 27650 | 27600 | 482 |
| 389 | 20230830 | 125600 | 14471050650 | 27600 | 27600 | 27600 | 27600 | 350 |
| 390 | 20230830 | 125500 | 14461390650 | 27600 | 27550 | 27600 | 27550 | 691 |
| 391 | 20230830 | 125400 | 14442319100 | 27550 | 27550 | 27550 | 27550 | 351 |
| 392 | 20230830 | 125300 | 14432649050 | 27550 | 27500 | 27550 | 27500 | 1322 |
| 393 | 20230830 | 125200 | 14396234200 | 27550 | 27550 | 27550 | 27500 | 513 |
| 394 | 20230830 | 125100 | 14382101100 | 27550 | 27500 | 27550 | 27500 | 548 |
| 395 | 20230830 | 125000 | 14367028350 | 27450 | 27450 | 27450 | 27450 | 1483 |
| 396 | 20230830 | 124900 | 14326320000 | 27400 | 27350 | 27400 | 27300 | 3213 |
| 397 | 20230830 | 124800 | 14238348500 | 27350 | 27350 | 27400 | 27300 | 707 |
| 398 | 20230830 | 124700 | 14219010350 | 27350 | 27300 | 27350 | 27250 | 3711 |
| 399 | 20230830 | 124600 | 14117675650 | 27300 | 27300 | 27350 | 27250 | 1231 |
| 400 | 20230830 | 124500 | 14084061800 | 27350 | 27400 | 27400 | 27250 | 5762 |
| 401 | 20230830 | 124400 | 13926635850 | 27400 | 27400 | 27400 | 27350 | 447 |
| 402 | 20230830 | 124300 | 13914399400 | 27400 | 27400 | 27400 | 27350 | 1177 |
| 403 | 20230830 | 124200 | 13882152200 | 27450 | 27450 | 27450 | 27400 | 72 |
| 404 | 20230830 | 124100 | 13880175900 | 27450 | 27450 | 27450 | 27450 | 250 |
| 405 | 20230830 | 124000 | 13873313400 | 27400 | 27450 | 27450 | 27400 | 452 |
| 406 | 20230830 | 123900 | 13860918600 | 27400 | 27400 | 27450 | 27400 | 438 |
| 407 | 20230830 | 123800 | 13848904400 | 27450 | 27500 | 27500 | 27400 | 602 |
| 408 | 20230830 | 123700 | 13832396950 | 27500 | 27500 | 27500 | 27450 | 265 |
| 409 | 20230830 | 123600 | 13825122350 | 27450 | 27450 | 27500 | 27450 | 2012 |
| 410 | 20230830 | 123500 | 13769860000 | 27450 | 27400 | 27450 | 27400 | 247 |
| 411 | 20230830 | 123400 | 13763091650 | 27400 | 27450 | 27450 | 27400 | 717 |
| 412 | 20230830 | 123300 | 13743443400 | 27450 | 27450 | 27450 | 27400 | 369 |
| 413 | 20230830 | 123200 | 13733319350 | 27450 | 27400 | 27450 | 27400 | 424 |
| 414 | 20230830 | 123100 | 13721681800 | 27400 | 27400 | 27450 | 27350 | 800 |
| 415 | 20230830 | 123000 | 13699777200 | 27450 | 27400 | 27500 | 27400 | 2565 |
| 416 | 20230830 | 122900 | 13629494100 | 27400 | 27500 | 27500 | 27400 | 331 |
| 417 | 20230830 | 122800 | 13620401800 | 27500 | 27550 | 27550 | 27400 | 2401 |
| 418 | 20230830 | 122700 | 13554441550 | 27550 | 27500 | 27550 | 27500 | 113 |
| 419 | 20230830 | 122600 | 13551329000 | 27500 | 27500 | 27500 | 27500 | 252 |
| 420 | 20230830 | 122500 | 13544399000 | 27550 | 27550 | 27550 | 27550 | 26 |
| 421 | 20230830 | 122400 | 13543682700 | 27550 | 27500 | 27550 | 27500 | 1013 |
| 422 | 20230830 | 122300 | 13515824700 | 27500 | 27450 | 27500 | 27400 | 1348 |
| 423 | 20230830 | 122200 | 13478782850 | 27400 | 27500 | 27500 | 27400 | 1689 |
| 424 | 20230830 | 122100 | 13432394500 | 27500 | 27500 | 27500 | 27450 | 391 |
| 425 | 20230830 | 122000 | 13421657450 | 27500 | 27400 | 27500 | 27400 | 2216 |
| 426 | 20230830 | 121900 | 13360903150 | 27400 | 27500 | 27500 | 27400 | 971 |
| 427 | 20230830 | 121800 | 13334244900 | 27500 | 27450 | 27500 | 27450 | 407 |
| 428 | 20230830 | 121700 | 13323067400 | 27450 | 27450 | 27450 | 27400 | 3001 |
| 429 | 20230830 | 121600 | 13240691850 | 27450 | 27500 | 27500 | 27450 | 408 |
| 430 | 20230830 | 121500 | 13229476650 | 27500 | 27500 | 27500 | 27500 | 513 |
| 431 | 20230830 | 121400 | 13215369150 | 27500 | 27500 | 27550 | 27500 | 600 |
| 432 | 20230830 | 121300 | 13198868950 | 27500 | 27550 | 27550 | 27500 | 915 |
| 433 | 20230830 | 121200 | 13173703950 | 27450 | 27600 | 27600 | 27450 | 8250 |
| 434 | 20230830 | 121100 | 12946476400 | 27600 | 27650 | 27650 | 27600 | 1029 |
| 435 | 20230830 | 121000 | 12918026650 | 27700 | 27700 | 27700 | 27650 | 148 |
| 436 | 20230830 | 120900 | 12913931450 | 27700 | 27700 | 27700 | 27700 | 648 |
| 437 | 20230830 | 120800 | 12895981850 | 27750 | 27750 | 27750 | 27750 | 5 |
| 438 | 20230830 | 120700 | 12895843100 | 27750 | 27700 | 27750 | 27700 | 300 |
| 439 | 20230830 | 120600 | 12887527550 | 27700 | 27700 | 27700 | 27700 | 123 |
| 440 | 20230830 | 120500 | 12884120450 | 27650 | 27700 | 27700 | 27650 | 868 |
| 441 | 20230830 | 120400 | 12860076900 | 27700 | 27650 | 27700 | 27650 | 1121 |
| 442 | 20230830 | 120300 | 12829027450 | 27650 | 27650 | 27650 | 27650 | 281 |
| 443 | 20230830 | 120200 | 12821257800 | 27650 | 27650 | 27650 | 27650 | 170 |
| 444 | 20230830 | 120100 | 12816557300 | 27650 | 27650 | 27650 | 27650 | 634 |
| 445 | 20230830 | 120000 | 12799027200 | 27650 | 27650 | 27650 | 27600 | 417 |
| 446 | 20230830 | 115900 | 12787500150 | 27600 | 27650 | 27650 | 27600 | 45 |
| 447 | 20230830 | 115800 | 12786256250 | 27650 | 27650 | 27650 | 27600 | 68 |
| 448 | 20230830 | 115700 | 12784376100 | 27650 | 27650 | 27650 | 27650 | 22 |
| 449 | 20230830 | 115600 | 12783767800 | 27650 | 27650 | 27650 | 27600 | 549 |
| 450 | 20230830 | 115500 | 12768603600 | 27650 | 27650 | 27650 | 27600 | 386 |
| 451 | 20230830 | 115400 | 12757938650 | 27600 | 27600 | 27650 | 27600 | 62 |
| 452 | 20230830 | 115300 | 12756224900 | 27600 | 27650 | 27650 | 27600 | 263 |
| 453 | 20230830 | 115200 | 12748961250 | 27650 | 27600 | 27650 | 27600 | 324 |
| 454 | 20230830 | 115100 | 12740016950 | 27600 | 27650 | 27650 | 27600 | 39 |
| 455 | 20230830 | 115000 | 12738938800 | 27600 | 27650 | 27650 | 27600 | 535 |
| 456 | 20230830 | 114900 | 12724147300 | 27650 | 27600 | 27650 | 27600 | 285 |
| 457 | 20230830 | 114800 | 12716279450 | 27600 | 27650 | 27650 | 27550 | 1817 |
| 458 | 20230830 | 114700 | 12666178400 | 27650 | 27600 | 27650 | 27600 | 2255 |
| 459 | 20230830 | 114600 | 12603870900 | 27600 | 27650 | 27650 | 27600 | 672 |
| 460 | 20230830 | 114500 | 12585320300 | 27650 | 27650 | 27650 | 27600 | 234 |
| 461 | 20230830 | 114400 | 12578850300 | 27650 | 27600 | 27650 | 27600 | 543 |
| 462 | 20230830 | 114300 | 12563844050 | 27650 | 27650 | 27700 | 27600 | 1536 |
| 463 | 20230830 | 114200 | 12521389550 | 27650 | 27600 | 27650 | 27600 | 1358 |
| 464 | 20230830 | 114100 | 12483889450 | 27600 | 27600 | 27650 | 27600 | 1335 |
| 465 | 20230830 | 114000 | 12447041350 | 27600 | 27650 | 27700 | 27550 | 4720 |
| 466 | 20230830 | 113900 | 12316813900 | 27650 | 27700 | 27700 | 27600 | 2549 |
| 467 | 20230830 | 113800 | 12246339900 | 27700 | 27700 | 27750 | 27650 | 361 |
| 468 | 20230830 | 113700 | 12236340550 | 27700 | 27700 | 27750 | 27700 | 2373 |
| 469 | 20230830 | 113600 | 12170581550 | 27750 | 27750 | 27750 | 27700 | 416 |
| 470 | 20230830 | 113500 | 12159039100 | 27750 | 27750 | 27750 | 27700 | 147 |
| 471 | 20230830 | 113400 | 12154965950 | 27750 | 27750 | 27750 | 27750 | 66 |
| 472 | 20230830 | 113300 | 12153134450 | 27700 | 27750 | 27750 | 27700 | 275 |
| 473 | 20230830 | 113200 | 12145504950 | 27700 | 27750 | 27750 | 27700 | 49 |
| 474 | 20230830 | 113100 | 12144146950 | 27700 | 27700 | 27700 | 27700 | 84 |
| 475 | 20230830 | 113000 | 12141820150 | 27700 | 27750 | 27750 | 27700 | 216 |
| 476 | 20230830 | 112900 | 12135830850 | 27700 | 27750 | 27750 | 27700 | 377 |
| 477 | 20230830 | 112800 | 12125385600 | 27700 | 27750 | 27750 | 27700 | 364 |
| 478 | 20230830 | 112700 | 12115294700 | 27800 | 27800 | 27800 | 27750 | 117 |
| 479 | 20230830 | 112600 | 12112044050 | 27800 | 27750 | 27800 | 27750 | 52 |
| 480 | 20230830 | 112500 | 12110600800 | 27750 | 27750 | 27750 | 27750 | 308 |
| 481 | 20230830 | 112400 | 12102053800 | 27750 | 27750 | 27750 | 27750 | 399 |
| 482 | 20230830 | 112300 | 12090981550 | 27750 | 27750 | 27750 | 27750 | 130 |
| 483 | 20230830 | 112200 | 12087374050 | 27750 | 27750 | 27750 | 27750 | 36 |
| 484 | 20230830 | 112100 | 12086375050 | 27750 | 27800 | 27800 | 27750 | 1779 |
| 485 | 20230830 | 112000 | 12037001850 | 27800 | 27850 | 27900 | 27750 | 1930 |
| 486 | 20230830 | 111900 | 11983291100 | 27900 | 27900 | 27900 | 27900 | 655 |
| 487 | 20230830 | 111800 | 11965016600 | 27900 | 27850 | 27900 | 27850 | 20 |
| 488 | 20230830 | 111700 | 11964459450 | 27900 | 27850 | 27900 | 27850 | 102 |
| 489 | 20230830 | 111600 | 11961618650 | 27850 | 27850 | 27850 | 27850 | 213 |
| 490 | 20230830 | 111500 | 11955686600 | 27850 | 27850 | 27850 | 27850 | 212 |
| 491 | 20230830 | 111400 | 11949782400 | 27850 | 27850 | 27850 | 27850 | 121 |
| 492 | 20230830 | 111300 | 11946412550 | 27800 | 27850 | 27850 | 27800 | 299 |
| 493 | 20230830 | 111200 | 11938090400 | 27850 | 27800 | 27850 | 27800 | 324 |
| 494 | 20230830 | 111100 | 11929077550 | 27800 | 27850 | 27850 | 27800 | 81 |
| 495 | 20230830 | 111000 | 11926821800 | 27850 | 27800 | 27850 | 27750 | 586 |
| 496 | 20230830 | 110900 | 11910523400 | 27750 | 27800 | 27800 | 27750 | 1061 |
| 497 | 20230830 | 110800 | 11881060400 | 27750 | 27800 | 27800 | 27750 | 493 |
| 498 | 20230830 | 110700 | 11867360250 | 27800 | 27850 | 27850 | 27750 | 1159 |
| 499 | 20230830 | 110600 | 11835167650 | 27850 | 27800 | 27850 | 27800 | 1242 |
| 500 | 20230830 | 110500 | 11800606950 | 27800 | 27800 | 27800 | 27750 | 728 |
| 501 | 20230830 | 110400 | 11780398650 | 27800 | 27800 | 27800 | 27750 | 195 |
| 502 | 20230830 | 110300 | 11774986650 | 27800 | 27750 | 27800 | 27750 | 526 |
| 503 | 20230830 | 110200 | 11760383550 | 27750 | 27750 | 27750 | 27700 | 887 |
| 504 | 20230830 | 110100 | 11735802050 | 27700 | 27750 | 27750 | 27700 | 576 |
| 505 | 20230830 | 110000 | 11719819500 | 27700 | 27750 | 27800 | 27700 | 516 |
| 506 | 20230830 | 105900 | 11705513700 | 27700 | 27750 | 27750 | 27700 | 443 |
| 507 | 20230830 | 105800 | 11693239950 | 27700 | 27750 | 27750 | 27700 | 1430 |
| 508 | 20230830 | 105700 | 11653628100 | 27750 | 27750 | 27750 | 27700 | 383 |
| 509 | 20230830 | 105600 | 11643013750 | 27750 | 27700 | 27750 | 27700 | 1250 |
| 510 | 20230830 | 105500 | 11608379500 | 27650 | 27750 | 27750 | 27650 | 1155 |
| 511 | 20230830 | 105400 | 11576429400 | 27700 | 27700 | 27750 | 27650 | 1467 |
| 512 | 20230830 | 105300 | 11535792250 | 27750 | 27700 | 27750 | 27700 | 808 |
| 513 | 20230830 | 105200 | 11513405450 | 27750 | 27750 | 27750 | 27700 | 752 |
| 514 | 20230830 | 105100 | 11492551250 | 27750 | 27800 | 27850 | 27750 | 463 |
| 515 | 20230830 | 105000 | 11479692150 | 27800 | 27800 | 27850 | 27800 | 468 |
| 516 | 20230830 | 104900 | 11466681050 | 27850 | 27850 | 27850 | 27850 | 368 |
| 517 | 20230830 | 104800 | 11456432250 | 27850 | 27800 | 27850 | 27800 | 244 |
| 518 | 20230830 | 104700 | 11449644900 | 27800 | 27850 | 27900 | 27800 | 1539 |
| 519 | 20230830 | 104600 | 11406798900 | 27800 | 27850 | 27850 | 27800 | 911 |
| 520 | 20230830 | 104500 | 11381446100 | 27850 | 27900 | 27900 | 27850 | 359 |
| 521 | 20230830 | 104400 | 11371447000 | 27900 | 27900 | 27900 | 27850 | 213 |
| 522 | 20230830 | 104300 | 11365511800 | 27850 | 27850 | 27900 | 27850 | 384 |
| 523 | 20230830 | 104200 | 11354815500 | 27850 | 27900 | 27900 | 27850 | 206 |
| 524 | 20230830 | 104100 | 11349070000 | 27900 | 27850 | 27900 | 27850 | 444 |
| 525 | 20230830 | 104000 | 11336698050 | 27850 | 27850 | 27850 | 27800 | 694 |
| 526 | 20230830 | 103900 | 11317371650 | 27850 | 27800 | 27900 | 27800 | 2245 |
| 527 | 20230830 | 103800 | 11254826900 | 27850 | 27850 | 27850 | 27800 | 325 |
| 528 | 20230830 | 103700 | 11245782050 | 27850 | 27750 | 27900 | 27750 | 5867 |
| 529 | 20230830 | 103600 | 11082915100 | 27750 | 27650 | 27750 | 27600 | 4679 |
| 530 | 20230830 | 103500 | 10953567200 | 27600 | 27700 | 27700 | 27600 | 3772 |
| 531 | 20230830 | 103400 | 10849377000 | 27700 | 27650 | 27700 | 27600 | 5717 |
| 532 | 20230830 | 103300 | 10691303600 | 27700 | 27800 | 27850 | 27650 | 7106 |
| 533 | 20230830 | 103200 | 10494132250 | 27800 | 27800 | 27850 | 27800 | 614 |
| 534 | 20230830 | 103100 | 10477043550 | 27800 | 27850 | 27850 | 27800 | 574 |
| 535 | 20230830 | 103000 | 10461065700 | 27850 | 27850 | 27850 | 27850 | 1123 |
| 536 | 20230830 | 102900 | 10429790150 | 27850 | 27900 | 27900 | 27850 | 445 |
| 537 | 20230830 | 102800 | 10417375700 | 27850 | 27850 | 27900 | 27850 | 1055 |
| 538 | 20230830 | 102700 | 10387987400 | 27850 | 27800 | 27850 | 27800 | 2265 |
| 539 | 20230830 | 102600 | 10324973050 | 27800 | 27850 | 27850 | 27750 | 4287 |
| 540 | 20230830 | 102500 | 10205677450 | 27900 | 27850 | 27900 | 27850 | 113 |
| 541 | 20230830 | 102400 | 10202525700 | 27850 | 27900 | 27900 | 27850 | 768 |
| 542 | 20230830 | 102300 | 10181123800 | 27900 | 27900 | 27950 | 27900 | 804 |
| 543 | 20230830 | 102200 | 10158691900 | 27950 | 27950 | 27950 | 27900 | 581 |
| 544 | 20230830 | 102100 | 10142477950 | 27950 | 27950 | 27950 | 27900 | 1010 |
| 545 | 20230830 | 102000 | 10114263500 | 27900 | 28000 | 28000 | 27900 | 2804 |
| 546 | 20230830 | 101900 | 10035921400 | 28000 | 28050 | 28050 | 28000 | 862 |
| 547 | 20230830 | 101800 | 10011781350 | 28000 | 27900 | 28000 | 27900 | 1483 |
| 548 | 20230830 | 101700 | 9970305250 | 27900 | 27900 | 27950 | 27900 | 169 |
| 549 | 20230830 | 101600 | 9965589100 | 27900 | 27900 | 27950 | 27900 | 612 |
| 550 | 20230830 | 101500 | 9948514200 | 27900 | 27950 | 27950 | 27900 | 264 |
| 551 | 20230830 | 101400 | 9941140500 | 27950 | 28000 | 28000 | 27900 | 1897 |
| 552 | 20230830 | 101300 | 9888149150 | 27950 | 27950 | 28000 | 27950 | 847 |
| 553 | 20230830 | 101200 | 9864463000 | 28000 | 28000 | 28000 | 28000 | 343 |
| 554 | 20230830 | 101100 | 9854859000 | 28000 | 28000 | 28000 | 27950 | 959 |
| 555 | 20230830 | 101000 | 9828013400 | 28000 | 28000 | 28000 | 28000 | 291 |
| 556 | 20230830 | 100900 | 9819865400 | 28000 | 28000 | 28000 | 28000 | 757 |
| 557 | 20230830 | 100800 | 9798669400 | 28000 | 28050 | 28050 | 28000 | 837 |
| 558 | 20230830 | 100700 | 9775230500 | 28050 | 28050 | 28050 | 28000 | 836 |
| 559 | 20230830 | 100600 | 9751780750 | 28050 | 28000 | 28050 | 28000 | 1104 |
| 560 | 20230830 | 100500 | 9720864850 | 28000 | 27950 | 28000 | 27950 | 1413 |
| 561 | 20230830 | 100400 | 9681320600 | 27950 | 27900 | 28000 | 27900 | 1183 |
| 562 | 20230830 | 100300 | 9648290300 | 27900 | 27900 | 27950 | 27900 | 214 |
| 563 | 20230830 | 100200 | 9642318750 | 27950 | 27950 | 27950 | 27900 | 337 |
| 564 | 20230830 | 100100 | 9632915850 | 27950 | 27950 | 27950 | 27900 | 1496 |
| 565 | 20230830 | 100000 | 9591120800 | 27950 | 27900 | 27950 | 27850 | 1608 |
| 566 | 20230830 | 095900 | 9546234100 | 27900 | 27950 | 27950 | 27850 | 2729 |
| 567 | 20230830 | 095800 | 9470103350 | 27900 | 27950 | 27950 | 27900 | 1075 |
| 568 | 20230830 | 095700 | 9440067650 | 27950 | 27900 | 27950 | 27900 | 247 |
| 569 | 20230830 | 095600 | 9433164750 | 27900 | 27950 | 28000 | 27900 | 487 |
| 570 | 20230830 | 095500 | 9419566050 | 28000 | 27950 | 28000 | 27900 | 566 |
| 571 | 20230830 | 095400 | 9403749050 | 27950 | 28000 | 28000 | 27900 | 1197 |
| 572 | 20230830 | 095300 | 9370309650 | 27950 | 28050 | 28050 | 27950 | 1221 |
| 573 | 20230830 | 095200 | 9336098700 | 28050 | 27850 | 28050 | 27750 | 3180 |
| 574 | 20230830 | 095100 | 9247298200 | 27750 | 27850 | 27850 | 27700 | 7266 |
| 575 | 20230830 | 095000 | 9045521750 | 27850 | 27900 | 27900 | 27850 | 2040 |
| 576 | 20230830 | 094900 | 8988676350 | 27900 | 27950 | 27950 | 27800 | 7138 |
| 577 | 20230830 | 094800 | 8789692100 | 27950 | 28050 | 28050 | 27900 | 5005 |
| 578 | 20230830 | 094700 | 8649679250 | 28050 | 28050 | 28050 | 28000 | 1012 |
| 579 | 20230830 | 094600 | 8621325200 | 28050 | 28050 | 28050 | 28000 | 518 |
| 580 | 20230830 | 094500 | 8606821100 | 28000 | 27950 | 28050 | 27950 | 1580 |
| 581 | 20230830 | 094400 | 8562581900 | 28000 | 27950 | 28000 | 27950 | 809 |
| 582 | 20230830 | 094300 | 8539967150 | 28000 | 27850 | 28000 | 27800 | 3059 |
| 583 | 20230830 | 094200 | 8454414100 | 27850 | 27950 | 28000 | 27850 | 7665 |
| 584 | 20230830 | 094100 | 8240333800 | 27900 | 28000 | 28000 | 27900 | 3487 |
| 585 | 20230830 | 094000 | 8142914100 | 27950 | 28050 | 28050 | 27950 | 2390 |
| 586 | 20230830 | 093900 | 8075965000 | 28050 | 28050 | 28100 | 28000 | 2441 |
| 587 | 20230830 | 093800 | 8007584100 | 28050 | 27900 | 28050 | 27900 | 2013 |
| 588 | 20230830 | 093700 | 7951339800 | 27900 | 28150 | 28150 | 27850 | 22809 |
| 589 | 20230830 | 093600 | 7312092700 | 28200 | 28150 | 28300 | 28150 | 920 |
| 590 | 20230830 | 093500 | 7286182900 | 28200 | 28250 | 28250 | 28200 | 3852 |
| 591 | 20230830 | 093400 | 7177509700 | 28250 | 28250 | 28250 | 28200 | 1524 |
| 592 | 20230830 | 093300 | 7134480550 | 28300 | 28250 | 28300 | 28200 | 3551 |
| 593 | 20230830 | 093200 | 7034107600 | 28250 | 28300 | 28300 | 28250 | 2352 |
| 594 | 20230830 | 093100 | 6967612550 | 28350 | 28400 | 28450 | 28300 | 2265 |
| 595 | 20230830 | 093000 | 6903398500 | 28400 | 28500 | 28550 | 28400 | 1887 |
| 596 | 20230830 | 092900 | 6849731150 | 28500 | 28500 | 28550 | 28450 | 2812 |
| 597 | 20230830 | 092800 | 6769590600 | 28500 | 28500 | 28550 | 28450 | 5676 |
| 598 | 20230830 | 092700 | 6607792700 | 28500 | 28350 | 28500 | 28300 | 4937 |
| 599 | 20230830 | 092600 | 6467533750 | 28350 | 28300 | 28400 | 28200 | 6243 |
| 600 | 20230830 | 092500 | 6291233750 | 28250 | 28300 | 28300 | 28200 | 3752 |
| 601 | 20230830 | 092400 | 6185293100 | 28250 | 28200 | 28250 | 28150 | 2810 |
| 602 | 20230830 | 092300 | 6106059600 | 28150 | 28350 | 28350 | 28150 | 10471 |
| 603 | 20230830 | 092200 | 5810174150 | 28350 | 28450 | 28500 | 28350 | 7302 |
| 604 | 20230830 | 092100 | 5602687500 | 28450 | 28450 | 28500 | 28400 | 3228 |
| 605 | 20230830 | 092000 | 5510790550 | 28450 | 28650 | 28650 | 28400 | 10053 |
| 606 | 20230830 | 091900 | 5224437350 | 28650 | 28600 | 28650 | 28600 | 4251 |
| 607 | 20230830 | 091800 | 5102756600 | 28600 | 28650 | 28650 | 28600 | 5322 |
| 608 | 20230830 | 091700 | 4950485950 | 28600 | 28650 | 28650 | 28550 | 6767 |
| 609 | 20230830 | 091600 | 4756875650 | 28650 | 28700 | 28700 | 28550 | 13662 |
| 610 | 20230830 | 091500 | 4365791600 | 28700 | 28350 | 28750 | 28350 | 30396 |
| 611 | 20230830 | 091400 | 3497407550 | 28400 | 28450 | 28450 | 28350 | 7832 |
| 612 | 20230830 | 091300 | 3274801650 | 28450 | 28350 | 28450 | 28300 | 10019 |
| 613 | 20230830 | 091200 | 2990245450 | 28350 | 28300 | 28350 | 28250 | 3759 |
| 614 | 20230830 | 091100 | 2883848750 | 28350 | 28250 | 28350 | 28200 | 9508 |
| 615 | 20230830 | 091000 | 2615024050 | 28300 | 28250 | 28300 | 28250 | 4348 |
| 616 | 20230830 | 090900 | 2492074150 | 28250 | 28200 | 28300 | 28200 | 4723 |
| 617 | 20230830 | 090800 | 2358600050 | 28200 | 28400 | 28400 | 28100 | 6791 |
| 618 | 20230830 | 090700 | 2166630200 | 28400 | 28200 | 28400 | 28150 | 13883 |
| 619 | 20230830 | 090600 | 1773622400 | 28200 | 28000 | 28200 | 28000 | 5380 |
| 620 | 20230830 | 090500 | 1622398850 | 28000 | 28150 | 28200 | 27950 | 8166 |
| 621 | 20230830 | 090400 | 1393123400 | 28150 | 28000 | 28200 | 27900 | 12304 |
| 622 | 20230830 | 090300 | 1047914600 | 27900 | 28050 | 28150 | 27900 | 7579 |
| 623 | 20230830 | 090200 | 835367400 | 28100 | 27850 | 28100 | 27700 | 8121 |
| 624 | 20230830 | 090100 | 608584450 | 27850 | 27850 | 27900 | 27600 | 6256 |
| 625 | 20230830 | 090000 | 435013500 | 27800 | 27900 | 27950 | 27700 | 15615 |